Tuesday, 02 November 2004
SHARES COLOMBO STOCK EXCHANGE STOCK MARKET STATISTICS 01-11-2004
Company Volume ** V.W.A. Open High Low ** V.W.A. Change Previous Todays (Rs.) Close Close Main Board A.Spen.Hot.Hold 103,900 106.50 107.00 107.00 106.00 106.00 (0.50) Abans XD 1,800 190.00 195.00 199.50 195.00 195.00 5.00 ACL XD 300 58.50 57.00 59.00 57.00 59.00 0.50 ACME 35,000 19.25 19.75 20.00 18.50 18.75 (0.50) Agalawatte 4,700 12.75 13.25 13.25 12.50 12.50 (0.25) Ahot Properties 4,300 30.25 30.00 30.25 29.25 29.25 (1.00) Alliance 100 96.00 96.00 96.00 96.00 96.00 - Arpico 100 26.50 27.00 27.00 27.00 27.00 0.50 Asiri 14,300 37.00 36.75 37.00 36.75 37.00 - Associated Prop. 200 29.00 29.00 29.00 29.00 29.00 - Bairaha Farms 500 14.75 14.50 14.50 14.50 14.50 (0.25) Balangoda 2,500 17.75 18.25 18.25 17.00 17.00 (0.75) Bata 6,600 12.50 12.50 12.50 12.25 12.50 - Blue Diamonds XR 246,400 4.00 4.00 4.00 3.75 4.00 - Blue Diamonds (NV) XR40,500 3.00 3.00 3.00 3.00 3.00 - Bogala Graphite 1,800 12.00 12.00 12.50 12.00 12.25 0.25 Browns Beach 8,600 32.50 32.50 33.00 32.00 33.00 0.50 C T Land XD 35,100 14.25 14.50 14.50 13.75 14.00 (0.25) C. W. Mackie & Co. 156,500 21.50 22.25 22.75 22.00 22.50 1.00 Caltex 53,400 60.25 60.00 60.00 58.50 58.75 (1.50) Cargo Boat 1,100 50.00 50.00 50.00 48.00 48.00 (2.00) Central Finance 800 239.50 237.00 237.25 237.00 237.00 (2.50) Central Sec. XD 5,600 13.25 13.25 13.25 13.00 13.25 - Ceylinco Sec. 200 15.00 15.00 15.00 15.00 15.00 - Ceylinco Seylan 72,100 7.50 7.50 7.50 7.25 7.25 (0.25) Ceylon Glass Co. 400 45.00 45.00 45.00 45.00 45.00 - Ceylon Inv. 6,500 102.00 102.00 102.00 100.00 100.00 (2.00) Ceylon Leather 9,000 8.50 8.00 8.00 8.00 8.00 (0.50) Ceylon Oxygen 1,400 130.00 130.00 130.00 129.75 130.00 - Ceylon Tobacco 29,000 40.75 40.75 40.75 40.00 40.00 (0.75) CF Venture Fund 102,500 6.00 6.00 6.00 5.75 6.00 - CFI XR 100 23.00 25.00 25.00 25.00 25.00 2.00 Chemanex 7,600 125.25 125.00 125.25 125.00 125.00 (0.25) CIC 900 130.00 130.00 130.00 130.00 130.00 - CIC (NV) 100 101.00 101.50 101.50 101.50 101.50 0.50 Coco Lanka 900 20.00 21.50 22.00 21.50 21.75 1.75 Colombo Land 1/- 116,300 5.50 5.50 5.50 5.25 5.25 (0.25) Commercial Bank 5,700 165.50 165.00 167.00 165.00 165.50 - Commercial Bank (NV)7,900 94.00 94.50 95.00 94.00 94.00 - Connaissance 107,700 51.00 50.00 52.00 50.00 50.00 (1.00) Dankotuwa Porcel 194,800 17.50 17.00 18.75 17.00 18.25 0.75 Dipped Products 17,700 102.50 102.50 105.00 102.50 105.00 2.50 Dockyard 9,900 24.00 23.25 23.25 23.00 23.00 (1.00) Durdans 2,100 24.00 24.00 24.00 23.50 23.50 (0.50) Durdans (NV) 10,100 18.50 18.50 18.50 18.50 18.50 - Eagle Insurance 2,500 115.00 115.00 115.00 115.00 115.00 - East West 34,100 24.00 24.25 24.25 22.75 22.75 (1.25) Equity Two Ltd 200 10.25 10.25 10.25 10.25 10.25 - Grain Elevators 1,000 12.75 12.50 12.50 12.50 12.50 (0.25) Hapugastenne 300 14.00 14.00 14.00 14.00 14.00 - Haycarb 200 46.00 48.75 48.75 46.25 46.25 0.25 Hayleys 1,700 126.25 125.00 125.00 124.00 124.25 (2.00) Hayleys Exports 300 54.00 55.00 56.00 55.00 56.00 2.00 Hemas Holdings 500 95.00 93.00 93.00 93.00 93.00 (2.00) HNB XR 5,100 58.50 58.25 58.25 57.00 57.00 (1.50) HNB (NV) XR 18,300 34.50 34.00 34.00 33.50 33.50 (1.00) Hunas Falls 283,000 35.00 35.25 35.25 35.25 35.25 0.25 JKH XD 24,700 11.75 112.00 113.00 111.00 111.25 (0.50) Kahawatte 20,500 8.00 8.00 8.25 7.75 7.75 (0.25) Keells Food 9,000 30.00 30.00 31.25 30.00 31.25 1.25 Kegalle 178,800 17.75 18.00 18.25 17.50 17.50 (0.25) Kelani Cables XD 200 65.00 60.00 60.00 60.00 60.00 (5.00) Kelani Valley 115,000 18.50 19.00 19.25 18.25 18.50 - Kotagala 30,100 9.25 9.25 9.25 8.75 8.75 (0.50) Kuruwita Textile 100 49.75 50.00 50.00 50.00 50.00 0.25 Lanka Aluminium 1,400 19.00 18.75 18.75 18.75 18.75 (0.25) Lanka Hospitals 121,300 13.75 13.75 13.75 13.25 13.50 (0.25) Lanka Tiles XD 600 47.25 46.75 47.00 46.75 46.75 (0.50) Lanka Ventures 2,500 10.00 9.75 9.75 9.75 9.75 (0.25) Lanka Walltile 216,100 41.00 41.75 41.75 40.00 40.00 (1.00) Lankem Dev. XR 8,500 15.25 16.00 16.00 15.50 15.50 0.25 LB Finance 78,800 29.75 31.75 39.50 31.75 37.75 8.00 LB Finance (War-Con 2006)637,900 9.75 10.00 10.75 9.50 10.00 0.25 Lion Brewery 5,000 58.25 60.00 60.00 60.00 60.00 1.75 LMF 3,100 22.50 22.50 22.50 22.25 22.50 - LOLC 500 72.00 72.00 72.00 72.00 72.00 - Madulsima 37,100 9.75 10.00 10.00 9.50 9.50 (0.25) Mahaweli Reach 1,000 30.50 30.00 30.00 30.00 30.00 (0.50) Maskeliya 1,200 18.50 19.00 19.00 18.75 18.75 0.25 Merchant Bank 26,500 12.00 12.25 12.25 11.50 11.75 (0.25) Morisons 200 635.00 350.00 350.00 350.00 350.00 (285.00) Mullers 12,500 5.00 4.75 5.00 4.75 5.00 - Namunukula 18,000 10.25 10.50 10.50 10.25 10.25 - Nat.Dev.Bank 94,200 165.50 165.50 165.50 165.00 165.00 (0.50) Nations Trust 73,700 21.00 21.00 21.00 20.75 21.00 - Nawaloka XD 1,077,400 42.50 43.00 43.00 39.50 40.00 (2.50) NDB Bank 700 27.00 25.75 26.00 25.75 25.75 (1.25) Nestle 300 82.00 82.00 82.00 82.00 82.00 - Overseas Realty 24,200 8.25 8.25 8.25 8.00 8.00 (0.25) Parquet 10,000 25.00 26.00 27.50 26.00 26.75 1.75 PDL 102,400 27.75 28.00 29.00 27.00 28.00 0.25 Pegasus Hotels 600 31.00 25.00 30.00 25.00 26.75 (4.25) Pelwatte 240,900 12.25 12.25 12.50 11.75 11.75 (0.50) People�s Merch 400 17.00 16.50 16.50 16.50 16.50 (0.50) Radiant Gems 64,500 16.50 16.00 39.00 16.00 33.00 16.50 Reefcomber 109,900 17.00 17.00 17.25 17.00 17.00 - Rich Pieris Exp 2,200 32.25 32.25 32.25 32.00 32.00 (0.25) Royal Ceramics 1/- XD1,100,600 3.50 3.50 3.50 3.25 3.50 - Sampath XC 2,000 84.75 84.75 84.75 84.75 84.75 - Samson Internat. 100 43.50 55.00 55.00 55.00 55.00 11.50 Seylan Bank 2,000 33.25 33.25 33.50 33.25 33.50 0.25 Seylan Bank (NV) 62,200 17.00 17.00 17.00 16.75 17.00 - Seylan Merchant 7,300 9.75 9.75 9.75 9.50 9.50 (0.25) Singer Sri Lanka 900 73.00 70.00 70.00 70.00 70.00 (3.00) SLT 238,900 17.75 18.00 18.00 17.75 17.75 - Stafford 8,100 16.75 16.75 16.75 16.25 16.25 (0.50) Taj Lanka 19,600 23.25 23.00 23.25 22.75 22.75 (0.50) Talawakelle 26,900 18.50 18.75 19.75 19.25 18.25 (0.25) Tea Smallholder 38,600 55.00 57.00 58.00 55.50 58.00 3.00 The Finance Co. 10,400 22.75 23.00 23.00 22.00 22.25 (0.50) Three Acre Farms 2,100 11.75 11.00 11.00 11.00 11.00 (0.75) Trans Asia 2,200 86.25 90.00 90.00 82.00 83.00 (3.25) United Motors 200 30.00 30.25 30.50 30.25 30.50 0.50 W.M.Mendis 1,200 9.75 9.25 9.25 9.25 9.25 (0.50) Walk & Grieg 2/- XD 1,300 10.50 10.00 10.00 10.00 10.00 (0.50) Watawala 44,700 12.25 12.75 13.25 12.50 12.50 0.25 Second Board Asha Central 2,000 17.50 17.50 17.50 17.50 17.50 - Asian Alliance 500 10.50 10.25 10.25 10.25 10.25 (0.25) Fortress Resorts XR 6,000 19.00 19.00 19.00 18.00 18,00 (1.00) HNB Assurance 2,200 12,50 12.50 12.50 12.50 12.50 - Keells Hotels 500 103.00 102.00 102.00 102.00 102.00 (1.00) Lighthouse Hotel 700 57.50 58.00 58.00 57.00 58.00 0.50 Marawila Resorts XR 227,900 12.50 11.75 11.75 11.50 11.50 (0.50) Marawila Resorts (Rights XR)87,700 1.25 1.25 1.25 1.00 1.00 (0.25) Touchwood 21,000 27.50 29.00 38.00 29.00 34.75 7.25 Udapussellawa 400 10.00 11.50 11.50 10.00 10.00 - Default Board Alufab 2,500 16.00 16.00 16.00 16.00 16.00 - Ascot 19,300 10.75 10.75 11.00 10.50 10.50 (0.25) Asia Capital 9,400 13.50 13.50 13.75 13.50 13.75 0.25 Cey Theatres 8/- 100 1,000.00 1,475.00 1,475.00 1,475.00 1,475.00 475.00 CFT 1,400 44.00 44.00 57.00 44.00 50.75 6.75 Colonial MTR 5/- 100 36.00 36.00 36.00 36.00 36.00 - Distilleries 1/- 131,200 30.75 30.75 30.75 30.25 30.50 (0.25) E B Creasy 300 185.00 185.25 185.25 185.25 185.25 0.25 Eden Hotel Lanka 70,900 24.50 24.25 24.25 23.25 23.50 (1.00) Fort Land 3/- 9,900 21.50 21.25 21.25 20.75 20.75 (0.75) Galadari 205,300 17.25 17.25 17.50 17.00 17.00 (0.25) Hotel Developers 12,000 109.75 106.50 106.50 105.00 105.00 (4.75) Hotel Services 1,200 112.50 105.50 114.00 105.00 11.50 (0.25) Kelani Tyres 1,472,200 12.00 12.00 12.25 11.25 11.50 (0.50) Lanka Cement 13,500 8.75 8.50 8.75 8.50 8.50 (0.25) Lanka Ceramic 100 20.00 18.50 18.50 18.50 18.50 (1.50) Lankem Ceylon 400 36.25 35.00 35.00 35.00 35.00 91.25) Malwatte 163,300 9.50 9.50 10.00 9.50 9.50 - Samuels 15,100 9.25 9.50 10.00 9.25 9.25 - Tess Agro 68,100 10.00 10.00 10.00 9.75 9.75 (0.25) Vanik Incorp Ltd 15,000 1.75 1.75 1.75 1.75 1.75 - Vanik Incorp Ltd (Non Voting)4,400 1.25 1.25 1.15 1.25 1.25 - York Arcade 5/- 5,300 9.75 9.75 9.75 9.75 9.75 - Price Indices - Today�s Previous Close Close CSE All Share Index 1,528.74 1,534.42 Milanka Index 2,182.71 2,194.64 Turnover: Value (Rs.) 203,149,736 271,980,781 Shares (No.) 8,541,954 16,011,934 Trades (No.) 2,680 3,763 Total Return Indices Tri On all Shares (Astri) 1,586.62 1,592.27 Tri On Milanka Shares (MTRI) 2,273.66 2,285.37 Government Securities 29th October 2004 Total Turnover Value (Rs.) 17,894,502 Traded Quantity ** 17,419, 404 No. Of Trades 14 ** Par value of 1 Quantity = Rs. 1.00
News | Business | Features | Editorial | Security | Politics | World | Letters | Sports | Obituaries
Produced by Lake House
Copyright � 2003 The Associated Newspapers of Ceylon Ltd.
Comments and suggestions to : Web Manager